Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 jun 2024 | - | - | - | - | - | - |
14 jun 2024 | - | - | - | - | - | - |
13 jun 2024 | 113.725,88 | 113.725,88 | 113.725,88 | 113.725,88 | 113.725,88 | - |
12 jun 2024 | 114.985,56 | 114.985,56 | 114.985,56 | 114.985,56 | 114.985,56 | - |
11 jun 2024 | 113.994,77 | 113.994,77 | 113.994,77 | 113.994,77 | 113.994,77 | - |
10 jun 2024 | 114.477,72 | 114.477,72 | 114.477,72 | 114.477,72 | 114.477,72 | - |
07 jun 2024 | 115.142,23 | 115.142,23 | 115.142,23 | 115.142,23 | 115.142,23 | - |
06 jun 2024 | 115.480,95 | 115.480,95 | 115.480,95 | 115.480,95 | 115.480,95 | - |
05 jun 2024 | 114.839,64 | 114.839,64 | 114.839,64 | 114.839,64 | 114.839,64 | - |
04 jun 2024 | 114.248,90 | 114.248,90 | 114.248,90 | 114.248,90 | 114.248,90 | - |
03 jun 2024 | 113.860,70 | 113.860,70 | 113.860,70 | 113.860,70 | 113.860,70 | - |
31 may 2024 | 113.735,75 | 113.735,75 | 113.735,75 | 113.735,75 | 113.735,75 | - |
30 may 2024 | 113.230,91 | 113.230,91 | 113.230,91 | 113.230,91 | 113.230,91 | - |
29 may 2024 | 112.482,95 | 112.482,95 | 112.482,95 | 112.482,95 | 112.482,95 | - |
28 may 2024 | 113.599,14 | 113.599,14 | 113.599,14 | 113.599,14 | 113.599,14 | - |
27 may 2024 | 114.482,29 | 114.482,29 | 114.482,29 | 114.482,29 | 114.482,29 | - |
24 may 2024 | 114.263,51 | 114.263,51 | 114.263,51 | 114.263,51 | 114.263,51 | - |
23 may 2024 | 114.571,82 | 114.571,82 | 114.571,82 | 114.571,82 | 114.571,82 | - |
22 may 2024 | 114.538,71 | 114.538,71 | 114.538,71 | 114.538,71 | 114.538,71 | - |
21 may 2024 | 114.517,15 | 114.517,15 | 114.517,15 | 114.517,15 | 114.517,15 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 114.528,06 | 114.528,06 | 114.528,06 | 114.528,06 | 114.528,06 | - |
16 may 2024 | 114.640,21 | 114.640,21 | 114.640,21 | 114.640,21 | 114.640,21 | - |
15 may 2024 | 114.804,22 | 114.804,22 | 114.804,22 | 114.804,22 | 114.804,22 | - |
14 may 2024 | 114.278,24 | 114.278,24 | 114.278,24 | 114.278,24 | 114.278,24 | - |
13 may 2024 | 113.964,29 | 113.964,29 | 113.964,29 | 113.964,29 | 113.964,29 | - |
10 may 2024 | 113.808,28 | 113.808,28 | 113.808,28 | 113.808,28 | 113.808,28 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | 112.601,37 | 112.601,37 | 112.601,37 | 112.601,37 | 112.601,37 | - |
06 may 2024 | 111.163,76 | 111.163,76 | 111.163,76 | 111.163,76 | 111.163,76 | - |
03 may 2024 | 110.488,83 | 110.488,83 | 110.488,83 | 110.488,83 | 110.488,83 | - |
02 may 2024 | 109.767,66 | 109.767,66 | 109.767,66 | 109.767,66 | 109.767,66 | - |
30 abr 2024 | 110.260,99 | 110.260,99 | 110.260,99 | 110.260,99 | 110.260,99 | - |
29 abr 2024 | 110.838,05 | 110.838,05 | 110.838,05 | 110.838,05 | 110.838,05 | - |
26 abr 2024 | 110.419,61 | 110.419,61 | 110.419,61 | 110.419,61 | 110.419,61 | - |
25 abr 2024 | 109.208,41 | 109.208,41 | 109.208,41 | 109.208,41 | 109.208,41 | - |
24 abr 2024 | 110.365,01 | 110.365,01 | 110.365,01 | 110.365,01 | 110.365,01 | - |
23 abr 2024 | 110.881,86 | 110.881,86 | 110.881,86 | 110.881,86 | 110.881,86 | - |
22 abr 2024 | 109.627,51 | 109.627,51 | 109.627,51 | 109.627,51 | 109.627,51 | - |
19 abr 2024 | 108.768,43 | 108.768,43 | 108.768,43 | 108.768,43 | 108.768,43 | - |
18 abr 2024 | 108.494,57 | 108.494,57 | 108.494,57 | 108.494,57 | 108.494,57 | - |
17 abr 2024 | 108.202,18 | 108.202,18 | 108.202,18 | 108.202,18 | 108.202,18 | - |
16 abr 2024 | 108.205,00 | 108.205,00 | 108.205,00 | 108.205,00 | 108.205,00 | - |
15 abr 2024 | 109.175,95 | 109.175,95 | 109.175,95 | 109.175,95 | 109.175,95 | - |
12 abr 2024 | 108.890,21 | 108.890,21 | 108.890,21 | 108.890,21 | 108.890,21 | - |
11 abr 2024 | 109.585,85 | 109.585,85 | 109.585,85 | 109.585,85 | 109.585,85 | - |
10 abr 2024 | 109.707,24 | 109.707,24 | 109.707,24 | 109.707,24 | 109.707,24 | - |
09 abr 2024 | 110.320,42 | 110.320,42 | 110.320,42 | 110.320,42 | 110.320,42 | - |
08 abr 2024 | 110.540,97 | 110.540,97 | 110.540,97 | 110.540,97 | 110.540,97 | - |
05 abr 2024 | 110.249,15 | 110.249,15 | 110.249,15 | 110.249,15 | 110.249,15 | - |
04 abr 2024 | 111.153,77 | 111.153,77 | 111.153,77 | 111.153,77 | 111.153,77 | - |
03 abr 2024 | 111.550,37 | 111.550,37 | 111.550,37 | 111.550,37 | 111.550,37 | - |
02 abr 2024 | 111.547,10 | 111.547,10 | 111.547,10 | 111.547,10 | 111.547,10 | - |
28 mar 2024 | 112.964,59 | 112.964,59 | 112.964,59 | 112.964,59 | 112.964,59 | - |
27 mar 2024 | 112.866,58 | 112.866,58 | 112.866,58 | 112.866,58 | 112.866,58 | - |
26 mar 2024 | 112.413,34 | 112.413,34 | 112.413,34 | 112.413,34 | 112.413,34 | - |
25 mar 2024 | 111.958,04 | 111.958,04 | 111.958,04 | 111.958,04 | 111.958,04 | - |
22 mar 2024 | 111.902,46 | 111.902,46 | 111.902,46 | 111.902,46 | 111.902,46 | - |
21 mar 2024 | 111.599,42 | 111.599,42 | 111.599,42 | 111.599,42 | 111.599,42 | - |
20 mar 2024 | 111.027,80 | 111.027,80 | 111.027,80 | 111.027,80 | 111.027,80 | - |
19 mar 2024 | 110.906,06 | 110.906,06 | 110.906,06 | 110.906,06 | 110.906,06 | - |
18 mar 2024 | 110.709,74 | 110.709,74 | 110.709,74 | 110.709,74 | 110.709,74 | - |
15 mar 2024 | 111.300,12 | 111.300,12 | 111.300,12 | 111.300,12 | 111.300,12 | - |
14 mar 2024 | 112.206,45 | 112.206,45 | 112.206,45 | 112.206,45 | 112.206,45 | - |
13 mar 2024 | 112.123,54 | 112.123,54 | 112.123,54 | 112.123,54 | 112.123,54 | - |
12 mar 2024 | 112.067,33 | 112.067,33 | 112.067,33 | 112.067,33 | 112.067,33 | - |
11 mar 2024 | 111.032,05 | 111.032,05 | 111.032,05 | 111.032,05 | 111.032,05 | - |
08 mar 2024 | 111.504,37 | 111.504,37 | 111.504,37 | 111.504,37 | 111.504,37 | - |
07 mar 2024 | 111.043,91 | 111.043,91 | 111.043,91 | 111.043,91 | 111.043,91 | - |
06 mar 2024 | 109.789,89 | 109.789,89 | 109.789,89 | 109.789,89 | 109.789,89 | - |
05 mar 2024 | 109.574,42 | 109.574,42 | 109.574,42 | 109.574,42 | 109.574,42 | - |
04 mar 2024 | 109.917,71 | 109.917,71 | 109.917,71 | 109.917,71 | 109.917,71 | - |
01 mar 2024 | 109.748,27 | 109.748,27 | 109.748,27 | 109.748,27 | 109.748,27 | - |
29 feb 2024 | 109.084,26 | 109.084,26 | 109.084,26 | 109.084,26 | 109.084,26 | - |
28 feb 2024 | 109.156,86 | 109.156,86 | 109.156,86 | 109.156,86 | 109.156,86 | - |
27 feb 2024 | 109.620,91 | 109.620,91 | 109.620,91 | 109.620,91 | 109.620,91 | - |
26 feb 2024 | 110.360,63 | 110.360,63 | 110.360,63 | 110.360,63 | 110.360,63 | - |
23 feb 2024 | 110.833,55 | 110.833,55 | 110.833,55 | 110.833,55 | 110.833,55 | - |
22 feb 2024 | 110.647,01 | 110.647,01 | 110.647,01 | 110.647,01 | 110.647,01 | - |
21 feb 2024 | 109.318,63 | 109.318,63 | 109.318,63 | 109.318,63 | 109.318,63 | - |
20 feb 2024 | 109.876,06 | 109.876,06 | 109.876,06 | 109.876,06 | 109.876,06 | - |
19 feb 2024 | 109.841,57 | 109.841,57 | 109.841,57 | 109.841,57 | 109.841,57 | - |
16 feb 2024 | 109.878,26 | 109.878,26 | 109.878,26 | 109.878,26 | 109.878,26 | - |
15 feb 2024 | 109.278,10 | 109.278,10 | 109.278,10 | 109.278,10 | 109.278,10 | - |
14 feb 2024 | 108.926,80 | 108.926,80 | 108.926,80 | 108.926,80 | 108.926,80 | - |
13 feb 2024 | 108.120,17 | 108.120,17 | 108.120,17 | 108.120,17 | 108.120,17 | - |
12 feb 2024 | 109.079,95 | 109.079,95 | 109.079,95 | 109.079,95 | 109.079,95 | - |
09 feb 2024 | 108.733,33 | 108.733,33 | 108.733,33 | 108.733,33 | 108.733,33 | - |
08 feb 2024 | 108.549,63 | 108.549,63 | 108.549,63 | 108.549,63 | 108.549,63 | - |
07 feb 2024 | 108.279,34 | 108.279,34 | 108.279,34 | 108.279,34 | 108.279,34 | - |
06 feb 2024 | 108.010,81 | 108.010,81 | 108.010,81 | 108.010,81 | 108.010,81 | - |
05 feb 2024 | 107.422,73 | 107.422,73 | 107.422,73 | 107.422,73 | 107.422,73 | - |
02 feb 2024 | 106.791,79 | 106.791,79 | 106.791,79 | 106.791,79 | 106.791,79 | - |
01 feb 2024 | 107.252,14 | 107.252,14 | 107.252,14 | 107.252,14 | 107.252,14 | - |
31 ene 2024 | 107.390,51 | 107.390,51 | 107.390,51 | 107.390,51 | 107.390,51 | - |
30 ene 2024 | 107.136,01 | 107.136,01 | 107.136,01 | 107.136,01 | 107.136,01 | - |
29 ene 2024 | 107.081,71 | 107.081,71 | 107.081,71 | 107.081,71 | 107.081,71 | - |
26 ene 2024 | 106.885,80 | 106.885,80 | 106.885,80 | 106.885,80 | 106.885,80 | - |
25 ene 2024 | 105.621,83 | 105.621,83 | 105.621,83 | 105.621,83 | 105.621,83 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |